Perseus Mining Limited (PMNXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:43PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 50,300 |
| 24 June 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 2,000 |
| 21 June 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 16,500 |
| 20 June 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 200 |
| 18 June 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 21,100 |
| 17 June 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 14 June 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 13 June 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 3,100 |
| 12 June 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 100 |
| 11 June 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 10 June 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2,500 |
| 07 June 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 4,900 |
| 06 June 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 800 |
| 05 June 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 2,600 |
| 04 June 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 4,400 |
| 03 June 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 3,900 |
| 31 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 200 |
| 30 May 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 2,000 |
| 29 May 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 1,700 |
| 28 May 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 1,200 |
| 24 May 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 15,200 |
| 23 May 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 5,700 |
| 22 May 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 14,800 |
| 21 May 2024 | 1.6200 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 8,300 |
| 20 May 2024 | 1.6000 | 1.6500 | 1.5600 | 1.6500 | 1.6500 | 8,500 |
| 17 May 2024 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 23,500 |
| 16 May 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 101,800 |
| 15 May 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 3,200 |
| 14 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 200 |
| 13 May 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 100 |
| 10 May 2024 | 1.4800 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 9,400 |
| 09 May 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 4,000 |
| 08 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 6,400 |
| 07 May 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 3,900 |
| 06 May 2024 | 1.4600 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 11,300 |
| 03 May 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1,000 |
| 02 May 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 6,200 |
| 01 May 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 7,900 |
| 30 Apr 2024 | 1.4300 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 5,000 |
| 29 Apr 2024 | 1.7000 | 1.7000 | 1.5200 | 1.5300 | 1.5300 | 52,100 |
| 26 Apr 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 19,400 |
| 25 Apr 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 53,700 |
| 24 Apr 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 10,200 |
| 23 Apr 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 500 |
| 22 Apr 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 21,500 |
| 19 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 3,100 |
| 18 Apr 2024 | 1.3700 | 1.5000 | 1.3700 | 1.4800 | 1.4800 | 84,100 |
| 17 Apr 2024 | 1.5000 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 12,000 |
| 16 Apr 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 4,500 |
| 15 Apr 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 242,800 |
| 12 Apr 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 66,000 |
| 11 Apr 2024 | 1.4000 | 1.5100 | 1.4000 | 1.5100 | 1.5100 | 35,600 |
| 10 Apr 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 43,400 |
| 09 Apr 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 12,900 |
| 08 Apr 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 25,200 |
| 05 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 16,700 |
| 04 Apr 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 10,600 |
| 03 Apr 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 151,800 |
| 02 Apr 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 19,600 |
| 01 Apr 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 12,200 |
| 28 Mar 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 207,700 |
| 27 Mar 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3900 | 1.3900 | 14,400 |
| 26 Mar 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 14,800 |
| 25 Mar 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 6,100 |
| 22 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
| 21 Mar 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 19,600 |
| 20 Mar 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 35,600 |
| 19 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 13,700 |
| 15 Mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 4,600 |
| 14 Mar 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 13,500 |
| 13 Mar 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 12,200 |
| 12 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
| 11 Mar 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 14,600 |
| 08 Mar 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 26,600 |
| 07 Mar 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 4,300 |
| 07 Mar 2024 | 0.008 Dividend | |||||
| 06 Mar 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3100 | 1.3020 | 18,300 |
| 05 Mar 2024 | 1.2900 | 1.3400 | 1.2200 | 1.2300 | 1.2225 | 13,300 |
| 04 Mar 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2424 | 46,200 |
| 01 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1529 | 300 |
| 29 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1132 | 2,000 |
| 28 Feb 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1132 | 15,100 |
| 27 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0933 | 9,600 |
| 26 Feb 2024 | 1.1100 | 1.1100 | 1.0600 | 1.1000 | 1.0933 | 1,400 |
| 23 Feb 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1132 | 5,400 |
| 22 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0933 | 1,000 |
| 21 Feb 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1100 | 1.1032 | 17,900 |
| 20 Feb 2024 | 1.1700 | 1.1700 | 1.0600 | 1.0600 | 1.0535 | 10,700 |
| 16 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1132 | 200 |
| 15 Feb 2024 | 0.9600 | 1.1100 | 0.9600 | 1.1100 | 1.1032 | 28,800 |
| 14 Feb 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0436 | 1,600 |
| 13 Feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0436 | 70,400 |
| 12 Feb 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0535 | 4,500 |
| 09 Feb 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1032 | 11,000 |
| 08 Feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0436 | 12,800 |
| 07 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1132 | - |
| 06 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1132 | - |
| 05 Feb 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | 1.1132 | 21,500 |
| 02 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1629 | 3,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.